- Stock Price
- Price History
PHR Stock Price History - PH Resorts Group Holdings, Inc.
Best Day (1Y)
₱0.220
April 24, 2026
Worst Day (1Y)
₱0.130
April 20, 2026
Average Volume (1Y)
1.86M
Daily Average
Most Traded (1Y)
45.80M
July 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | ₱0.179 | ₱0.180 | ₱0.171 | 120K shares | ₱21K | -₱0.00 | -0.56% |
| May 28, 2026 | ₱0.180 | ₱0.183 | ₱0.173 | 310K shares | ₱56K | -₱0.00 | -1.64% |
| May 26, 2026 | ₱0.183 | ₱0.184 | ₱0.172 | 1.04M shares | ₱189K | +₱0.01 | +4.57% |
| May 25, 2026 | ₱0.175 | ₱0.175 | ₱0.166 | 2.96M shares | ₱511K | +₱0.00 | +1.74% |
| May 22, 2026 | ₱0.172 | ₱0.186 | ₱0.172 | 650K shares | ₱112K | -₱0.01 | -3.37% |
| May 21, 2026 | ₱0.178 | ₱0.183 | ₱0.172 | 130K shares | ₱23K | -₱0.00 | -2.73% |
| May 20, 2026 | ₱0.183 | ₱0.183 | ₱0.172 | 1.00M shares | ₱173K | +₱0.01 | +3.39% |
| May 19, 2026 | ₱0.177 | ₱0.189 | ₱0.177 | 570K shares | ₱101K | -₱0.01 | -6.35% |
| May 18, 2026 | ₱0.189 | ₱0.190 | ₱0.180 | 530K shares | ₱99K | +₱0.01 | +3.28% |
| May 15, 2026 | ₱0.183 | ₱0.184 | ₱0.181 | 1.89M shares | ₱344K | -₱0.00 | -0.54% |
| May 14, 2026 | ₱0.184 | ₱0.192 | ₱0.184 | 1.01M shares | ₱191K | -₱0.01 | -3.66% |
| May 13, 2026 | ₱0.191 | ₱0.202 | ₱0.191 | 1.39M shares | ₱274K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.191 | ₱0.204 | ₱0.191 | 2.83M shares | ₱545K | -₱0.01 | -6.37% |
| May 11, 2026 | ₱0.204 | ₱0.208 | ₱0.198 | 1.92M shares | ₱387K | +₱0.00 | +0.99% |
| May 08, 2026 | ₱0.202 | ₱0.216 | ₱0.198 | 2.43M shares | ₱487K | -₱0.01 | -4.72% |
| May 07, 2026 | ₱0.212 | ₱0.217 | ₱0.202 | 860K shares | ₱175K | -₱0.00 | -2.30% |
| May 06, 2026 | ₱0.217 | ₱0.218 | ₱0.199 | 1.98M shares | ₱421K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.217 | ₱0.219 | ₱0.200 | 1.63M shares | ₱346K | -₱0.00 | -0.91% |
| May 04, 2026 | ₱0.219 | ₱0.220 | ₱0.192 | 2.59M shares | ₱556K | +₱0.01 | +3.30% |
| Apr 30, 2026 | ₱0.212 | ₱0.223 | ₱0.208 | 15.32M shares | ₱3.35 Million | +₱0.00 | +1.44% |
| Apr 29, 2026 | ₱0.209 | ₱0.222 | ₱0.209 | 6.36M shares | ₱1.38 Million | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.209 | ₱0.217 | ₱0.196 | 2.23M shares | ₱458K | -₱0.00 | -1.88% |
| Apr 27, 2026 | ₱0.213 | ₱0.223 | ₱0.202 | 4.87M shares | ₱1.03 Million | -₱0.01 | -3.18% |
| Apr 24, 2026 | ₱0.220 | ₱0.224 | ₱0.214 | 23.38M shares | ₱5.14 Million | +₱0.01 | +3.29% |
| Apr 23, 2026 | ₱0.213 | ₱0.220 | ₱0.190 | 35.01M shares | ₱7.21 Million | +₱0.02 | +9.23% |
| Apr 22, 2026 | ₱0.195 | ₱0.195 | ₱0.135 | 30.47M shares | ₱5.23 Million | +₱0.09 | +44.44% |
| Apr 21, 2026 | ₱0.135 | ₱0.137 | ₱0.130 | 540K shares | ₱73K | +₱0.01 | +3.85% |
| Apr 20, 2026 | ₱0.130 | ₱0.132 | ₱0.130 | 350K shares | ₱46K | -₱0.00 | -1.52% |
| Apr 17, 2026 | ₱0.132 | ₱0.132 | ₱0.131 | 10K shares | ₱1K | +₱0.00 | +0.76% |
| Apr 16, 2026 | ₱0.131 | ₱0.135 | ₱0.131 | 300K shares | ₱40K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 520K shares | ₱68K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 140K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.131 | ₱0.134 | ₱0.130 | 380K shares | ₱51K | +₱0.00 | +0.77% |
| Apr 07, 2026 | ₱0.130 | ₱0.132 | ₱0.130 | 350K shares | ₱46K | -₱0.00 | -0.76% |
| Apr 06, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.131 | ₱0.138 | ₱0.131 | 1.39M shares | ₱183K | -₱0.00 | -3.68% |
| Mar 31, 2026 | ₱0.136 | ₱0.136 | ₱0.132 | 2.74M shares | ₱362K | +₱0.00 | +2.26% |
| Mar 30, 2026 | ₱0.133 | ₱0.140 | ₱0.133 | 1.50M shares | ₱202K | -₱0.00 | -0.75% |
| Mar 27, 2026 | ₱0.134 | ₱0.140 | ₱0.134 | 340K shares | ₱47K | -₱0.00 | -1.47% |
| Mar 26, 2026 | ₱0.136 | ₱0.136 | ₱0.134 | 1.11M shares | ₱151K | +₱0.00 | +1.49% |
| Mar 25, 2026 | ₱0.134 | ₱0.139 | ₱0.134 | 40K shares | ₱5K | -₱0.00 | -3.60% |
| Mar 24, 2026 | ₱0.139 | ₱0.139 | ₱0.132 | 2.79M shares | ₱387K | +₱0.01 | +5.30% |
| Mar 23, 2026 | ₱0.132 | ₱0.133 | ₱0.132 | 2.86M shares | ₱379K | -₱0.00 | -0.75% |
| Mar 19, 2026 | ₱0.133 | ₱0.138 | ₱0.133 | 550K shares | ₱74K | -₱0.00 | -1.48% |
| Mar 18, 2026 | ₱0.135 | ₱0.140 | ₱0.135 | 80K shares | ₱11K | -₱0.00 | -3.57% |
| Mar 17, 2026 | ₱0.140 | ₱0.140 | ₱0.133 | 690K shares | ₱95K | +₱0.01 | +4.48% |
| Mar 16, 2026 | ₱0.134 | ₱0.136 | ₱0.134 | 670K shares | ₱90K | -₱0.00 | -1.47% |
| Mar 13, 2026 | ₱0.136 | ₱0.139 | ₱0.134 | 260K shares | ₱36K | -₱0.00 | -1.45% |
| Mar 12, 2026 | ₱0.138 | ₱0.138 | ₱0.134 | 80K shares | ₱11K | +₱0.00 | +2.99% |
| Mar 11, 2026 | ₱0.134 | ₱0.135 | ₱0.134 | 390K shares | ₱52K | -₱0.00 | -0.74% |
| Mar 10, 2026 | ₱0.135 | ₱0.135 | ₱0.135 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.135 | ₱0.138 | ₱0.134 | 980K shares | ₱133K | -₱0.00 | -2.17% |
| Mar 06, 2026 | ₱0.138 | ₱0.139 | ₱0.138 | 160K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.138 | ₱0.139 | ₱0.138 | 220K shares | ₱30K | -₱0.00 | -0.72% |
| Mar 04, 2026 | ₱0.139 | ₱0.139 | ₱0.134 | 810K shares | ₱109K | +₱0.00 | +1.46% |
| Mar 03, 2026 | ₱0.137 | ₱0.137 | ₱0.135 | 220K shares | ₱30K | +₱0.00 | +0.74% |
| Mar 02, 2026 | ₱0.136 | ₱0.136 | ₱0.136 | 1.77M shares | ₱241K | -₱0.00 | -2.16% |
| Feb 27, 2026 | ₱0.139 | ₱0.140 | ₱0.139 | 470K shares | ₱66K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.139 | ₱0.139 | ₱0.139 | 130K shares | ₱18K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.139 | ₱0.140 | ₱0.139 | 10K shares | ₱1K | -₱0.00 | -0.71% |
| Feb 24, 2026 | ₱0.140 | ₱0.140 | ₱0.135 | 650K shares | ₱89K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.140 | ₱0.140 | ₱0.134 | 400K shares | ₱55K | +₱0.00 | +0.72% |
| Feb 20, 2026 | ₱0.139 | ₱0.139 | ₱0.135 | 360K shares | ₱50K | +₱0.00 | +2.96% |
| Feb 19, 2026 | ₱0.135 | ₱0.139 | ₱0.135 | 830K shares | ₱113K | -₱0.00 | -1.46% |
| Feb 18, 2026 | ₱0.137 | ₱0.137 | ₱0.136 | 150K shares | ₱20K | +₱0.00 | +0.74% |
| Feb 16, 2026 | ₱0.136 | ₱0.137 | ₱0.136 | 280K shares | ₱38K | -₱0.00 | -0.73% |
| Feb 13, 2026 | ₱0.137 | ₱0.140 | ₱0.137 | 150K shares | ₱21K | -₱0.00 | -1.44% |
| Feb 12, 2026 | ₱0.139 | ₱0.139 | ₱0.139 | 30K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.139 | ₱0.140 | ₱0.137 | 570K shares | ₱79K | -₱0.00 | -0.71% |
| Feb 10, 2026 | ₱0.140 | ₱0.140 | ₱0.136 | 110K shares | ₱15K | +₱0.00 | +2.19% |
| Feb 09, 2026 | ₱0.137 | ₱0.137 | ₱0.137 | 410K shares | ₱56K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.137 | ₱0.137 | ₱0.137 | 310K shares | ₱42K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.137 | ₱0.141 | ₱0.137 | 60K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.137 | ₱0.138 | ₱0.136 | 1.43M shares | ₱197K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.137 | ₱0.142 | ₱0.137 | 280K shares | ₱39K | -₱0.00 | -3.52% |
| Feb 02, 2026 | ₱0.142 | ₱0.142 | ₱0.136 | 150K shares | ₱21K | +₱0.01 | +4.41% |
| Jan 30, 2026 | ₱0.136 | ₱0.140 | ₱0.136 | 160K shares | ₱22K | -₱0.00 | -2.86% |
| Jan 29, 2026 | ₱0.140 | ₱0.140 | ₱0.137 | 480K shares | ₱66K | +₱0.00 | +2.19% |
| Jan 28, 2026 | ₱0.137 | ₱0.139 | ₱0.137 | 180K shares | ₱25K | -₱0.00 | -0.72% |
| Jan 27, 2026 | ₱0.138 | ₱0.140 | ₱0.136 | 270K shares | ₱37K | +₱0.00 | +1.47% |
| Jan 26, 2026 | ₱0.136 | ₱0.143 | ₱0.135 | 460K shares | ₱63K | -₱0.01 | -4.90% |
| Jan 23, 2026 | ₱0.143 | ₱0.143 | ₱0.136 | 1.16M shares | ₱159K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.143 | ₱0.143 | ₱0.143 | 80K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.143 | ₱0.143 | ₱0.143 | 160K shares | ₱23K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.143 | ₱0.143 | ₱0.139 | 130K shares | ₱18K | +₱0.00 | +1.42% |
| Jan 19, 2026 | ₱0.141 | ₱0.144 | ₱0.137 | 480K shares | ₱67K | -₱0.00 | -2.08% |
| Jan 16, 2026 | ₱0.144 | ₱0.144 | ₱0.144 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.144 | ₱0.147 | ₱0.138 | 580K shares | ₱85K | +₱0.01 | +4.35% |
| Jan 14, 2026 | ₱0.138 | ₱0.146 | ₱0.138 | 450K shares | ₱63K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.138 | ₱0.138 | ₱0.138 | 1.11M shares | ₱153K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.138 | ₱0.149 | ₱0.138 | 1.95M shares | ₱277K | -₱0.00 | -2.13% |
| Jan 09, 2026 | ₱0.141 | ₱0.141 | ₱0.139 | 460K shares | ₱64K | +₱0.00 | +0.71% |
| Jan 08, 2026 | ₱0.140 | ₱0.142 | ₱0.138 | 270K shares | ₱38K | -₱0.00 | -1.41% |
| Jan 07, 2026 | ₱0.142 | ₱0.142 | ₱0.137 | 680K shares | ₱95K | +₱0.01 | +3.65% |
| Jan 06, 2026 | ₱0.137 | ₱0.137 | ₱0.136 | 30K shares | ₱4K | +₱0.00 | +0.74% |
| Jan 05, 2026 | ₱0.136 | ₱0.143 | ₱0.136 | 600K shares | ₱84K | -₱0.01 | -4.90% |
| Jan 02, 2026 | ₱0.143 | ₱0.143 | ₱0.133 | 220K shares | ₱31K | +₱0.01 | +7.52% |
| Dec 29, 2025 | ₱0.133 | ₱0.144 | ₱0.133 | 740K shares | ₱101K | -₱0.01 | -7.64% |
| Dec 26, 2025 | ₱0.144 | ₱0.144 | ₱0.140 | 180K shares | ₱26K | -₱0.00 | -0.69% |
| Dec 23, 2025 | ₱0.145 | ₱0.147 | ₱0.140 | 60K shares | ₱9K | -₱0.00 | -0.68% |
| Dec 22, 2025 | ₱0.146 | ₱0.146 | ₱0.145 | 20K shares | ₱3K | +₱0.00 | +0.69% |
| Dec 19, 2025 | ₱0.145 | ₱0.153 | ₱0.143 | 390K shares | ₱56K | +₱0.00 | +1.40% |
| Dec 18, 2025 | ₱0.143 | ₱0.153 | ₱0.126 | 2.96M shares | ₱394K | -₱0.01 | -6.54% |
| Dec 17, 2025 | ₱0.153 | ₱0.153 | ₱0.150 | 1.14M shares | ₱173K | +₱0.00 | +1.32% |
| Dec 16, 2025 | ₱0.151 | ₱0.151 | ₱0.141 | 10K shares | ₱2K | +₱0.01 | +7.09% |
| Dec 15, 2025 | ₱0.141 | ₱0.149 | ₱0.141 | 170K shares | ₱24K | -₱0.01 | -5.37% |
| Dec 12, 2025 | ₱0.149 | ₱0.149 | ₱0.140 | 70K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.149 | ₱0.150 | ₱0.140 | 410K shares | ₱61K | +₱0.01 | +6.43% |
| Dec 10, 2025 | ₱0.140 | ₱0.149 | ₱0.139 | 150K shares | ₱22K | -₱0.01 | -6.04% |
| Dec 09, 2025 | ₱0.149 | ₱0.149 | ₱0.137 | 330K shares | ₱46K | +₱0.00 | +2.76% |
| Dec 05, 2025 | ₱0.145 | ₱0.152 | ₱0.145 | 430K shares | ₱64K | -₱0.00 | -0.68% |
| Dec 04, 2025 | ₱0.146 | ₱0.149 | ₱0.145 | 70K shares | ₱10K | -₱0.00 | -2.01% |
| Dec 03, 2025 | ₱0.149 | ₱0.150 | ₱0.141 | 1.49M shares | ₱213K | -₱0.00 | -0.67% |
| Dec 02, 2025 | ₱0.150 | ₱0.151 | ₱0.149 | 40K shares | ₱6K | +₱0.00 | +0.67% |
| Dec 01, 2025 | ₱0.149 | ₱0.149 | ₱0.144 | 330K shares | ₱48K | +₱0.01 | +3.47% |
| Nov 28, 2025 | ₱0.144 | ₱0.149 | ₱0.144 | 330K shares | ₱48K | -₱0.00 | -3.36% |
| Nov 27, 2025 | ₱0.149 | ₱0.156 | ₱0.149 | 730K shares | ₱109K | -₱0.00 | -1.32% |
| Nov 26, 2025 | ₱0.151 | ₱0.156 | ₱0.151 | 130K shares | ₱20K | -₱0.00 | -3.21% |
| Nov 25, 2025 | ₱0.156 | ₱0.156 | ₱0.150 | 30K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.156 | ₱0.158 | ₱0.148 | 1.59M shares | ₱242K | +₱0.01 | +4.00% |
| Nov 21, 2025 | ₱0.150 | ₱0.152 | ₱0.150 | 50K shares | ₱8K | -₱0.00 | -1.32% |
| Nov 20, 2025 | ₱0.152 | ₱0.152 | ₱0.141 | 180K shares | ₱26K | +₱0.00 | +2.01% |
| Nov 19, 2025 | ₱0.149 | ₱0.149 | ₱0.141 | 230K shares | ₱33K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.149 | ₱0.150 | ₱0.141 | 900K shares | ₱129K | -₱0.00 | -0.67% |
| Nov 17, 2025 | ₱0.150 | ₱0.158 | ₱0.145 | 1.73M shares | ₱253K | -₱0.01 | -5.06% |
| Nov 14, 2025 | ₱0.158 | ₱0.159 | ₱0.147 | 90K shares | ₱13K | -₱0.00 | -0.63% |
| Nov 13, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.159 | ₱0.159 | ₱0.150 | 20K shares | ₱3K | +₱0.01 | +6.00% |
| Nov 11, 2025 | ₱0.150 | ₱0.158 | ₱0.143 | 620K shares | ₱92K | -₱0.01 | -5.06% |
| Nov 10, 2025 | ₱0.158 | ₱0.160 | ₱0.152 | 290K shares | ₱44K | -₱0.00 | -1.25% |
| Nov 07, 2025 | ₱0.160 | ₱0.160 | ₱0.153 | 10K shares | ₱2K | +₱0.01 | +4.58% |
| Nov 06, 2025 | ₱0.153 | ₱0.164 | ₱0.153 | 310K shares | ₱48K | -₱0.01 | -6.71% |
| Nov 05, 2025 | ₱0.164 | ₱0.169 | ₱0.155 | 190K shares | ₱30K | -₱0.00 | -2.96% |
| Nov 04, 2025 | ₱0.169 | ₱0.169 | ₱0.169 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.169 | ₱0.169 | ₱0.154 | 450K shares | ₱73K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.169 | ₱0.169 | ₱0.160 | 580K shares | ₱96K | +₱0.00 | +0.60% |
| Oct 29, 2025 | ₱0.168 | ₱0.169 | ₱0.145 | 930K shares | ₱147K | +₱0.01 | +4.35% |
| Oct 28, 2025 | ₱0.161 | ₱0.162 | ₱0.161 | 310K shares | ₱50K | -₱0.00 | -0.62% |
| Oct 27, 2025 | ₱0.162 | ₱0.171 | ₱0.162 | 480K shares | ₱80K | -₱0.00 | -2.41% |
| Oct 24, 2025 | ₱0.166 | ₱0.173 | ₱0.148 | 3.54M shares | ₱548K | -₱0.01 | -4.05% |
| Oct 23, 2025 | ₱0.173 | ₱0.183 | ₱0.168 | 5.47M shares | ₱932K | -₱0.01 | -5.46% |
| Oct 22, 2025 | ₱0.183 | ₱0.183 | ₱0.180 | 230K shares | ₱41K | +₱0.00 | +1.67% |
| Oct 21, 2025 | ₱0.180 | ₱0.180 | ₱0.174 | 370K shares | ₱66K | +₱0.01 | +2.86% |
| Oct 20, 2025 | ₱0.175 | ₱0.185 | ₱0.172 | 1.13M shares | ₱200K | -₱0.01 | -5.41% |
| Oct 17, 2025 | ₱0.185 | ₱0.185 | ₱0.175 | 40K shares | ₱7K | -₱0.00 | -0.54% |
| Oct 16, 2025 | ₱0.186 | ₱0.188 | ₱0.173 | 1.43M shares | ₱255K | +₱0.02 | +9.41% |
| Oct 15, 2025 | ₱0.170 | ₱0.184 | ₱0.170 | 15.65M shares | ₱2.71 Million | -₱0.01 | -5.56% |
| Oct 14, 2025 | ₱0.180 | ₱0.181 | ₱0.176 | 720K shares | ₱129K | +₱0.00 | +1.12% |
| Oct 13, 2025 | ₱0.178 | ₱0.178 | ₱0.176 | 760K shares | ₱134K | +₱0.00 | +1.14% |
| Oct 10, 2025 | ₱0.176 | ₱0.179 | ₱0.176 | 10K shares | ₱2K | -₱0.00 | -1.68% |
| Oct 09, 2025 | ₱0.179 | ₱0.189 | ₱0.179 | 1.64M shares | ₱295K | -₱0.01 | -5.29% |
| Oct 08, 2025 | ₱0.189 | ₱0.192 | ₱0.184 | 3.43M shares | ₱632K | -₱0.00 | -1.56% |
| Oct 07, 2025 | ₱0.192 | ₱0.192 | ₱0.182 | 760K shares | ₱141K | +₱0.01 | +4.35% |
| Oct 06, 2025 | ₱0.184 | ₱0.193 | ₱0.184 | 470K shares | ₱88K | -₱0.00 | -2.13% |
| Oct 03, 2025 | ₱0.188 | ₱0.188 | ₱0.188 | 170K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.188 | ₱0.190 | ₱0.185 | 120K shares | ₱23K | +₱0.00 | +1.62% |
| Oct 01, 2025 | ₱0.185 | ₱0.185 | ₱0.182 | 250K shares | ₱46K | +₱0.00 | +1.65% |
| Sep 30, 2025 | ₱0.182 | ₱0.189 | ₱0.182 | 100K shares | ₱18K | -₱0.01 | -3.70% |
| Sep 29, 2025 | ₱0.189 | ₱0.189 | ₱0.181 | 280K shares | ₱52K | +₱0.01 | +4.42% |
| Sep 26, 2025 | ₱0.181 | ₱0.196 | ₱0.181 | 410K shares | ₱75K | -₱0.00 | -2.16% |
| Sep 25, 2025 | ₱0.185 | ₱0.186 | ₱0.182 | 210K shares | ₱39K | -₱0.00 | -0.54% |
| Sep 24, 2025 | ₱0.186 | ₱0.189 | ₱0.183 | 290K shares | ₱53K | -₱0.00 | -1.59% |
| Sep 23, 2025 | ₱0.189 | ₱0.189 | ₱0.183 | 1.84M shares | ₱340K | -₱0.01 | -3.08% |
| Sep 22, 2025 | ₱0.195 | ₱0.197 | ₱0.184 | 40K shares | ₱7K | -₱0.00 | -1.02% |
| Sep 19, 2025 | ₱0.197 | ₱0.199 | ₱0.183 | 1.93M shares | ₱379K | +₱0.01 | +6.49% |
| Sep 18, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.185 | ₱0.185 | ₱0.179 | 150K shares | ₱27K | +₱0.00 | +0.54% |
| Sep 16, 2025 | ₱0.184 | ₱0.188 | ₱0.182 | 230K shares | ₱42K | +₱0.00 | +1.10% |
| Sep 15, 2025 | ₱0.182 | ₱0.193 | ₱0.178 | 380K shares | ₱70K | +₱0.00 | +2.25% |
| Sep 12, 2025 | ₱0.178 | ₱0.197 | ₱0.178 | 3.10M shares | ₱553K | -₱0.02 | -8.72% |
| Sep 11, 2025 | ₱0.195 | ₱0.199 | ₱0.187 | 2.96M shares | ₱569K | +₱0.01 | +4.28% |
| Sep 10, 2025 | ₱0.187 | ₱0.195 | ₱0.187 | 3.96M shares | ₱745K | -₱0.01 | -4.10% |
| Sep 09, 2025 | ₱0.195 | ₱0.197 | ₱0.195 | 40K shares | ₱8K | -₱0.00 | -1.02% |
| Sep 08, 2025 | ₱0.197 | ₱0.198 | ₱0.189 | 590K shares | ₱113K | +₱0.01 | +3.68% |
| Sep 05, 2025 | ₱0.190 | ₱0.195 | ₱0.190 | 4.09M shares | ₱782K | -₱0.00 | -2.56% |
| Sep 04, 2025 | ₱0.195 | ₱0.199 | ₱0.195 | 900K shares | ₱176K | +₱0.00 | +2.09% |
| Sep 03, 2025 | ₱0.191 | ₱0.201 | ₱0.191 | 1.93M shares | ₱372K | -₱0.01 | -4.98% |
| Sep 02, 2025 | ₱0.201 | ₱0.208 | ₱0.201 | 2.55M shares | ₱517K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.201 | ₱0.201 | ₱0.190 | 680K shares | ₱131K | +₱0.00 | +0.50% |
| Aug 29, 2025 | ₱0.200 | ₱0.202 | ₱0.200 | 940K shares | ₱188K | -₱0.00 | -0.99% |
| Aug 28, 2025 | ₱0.202 | ₱0.202 | ₱0.190 | 410K shares | ₱81K | +₱0.00 | +1.51% |
| Aug 27, 2025 | ₱0.199 | ₱0.203 | ₱0.187 | 970K shares | ₱192K | -₱0.00 | -1.97% |
| Aug 26, 2025 | ₱0.203 | ₱0.205 | ₱0.190 | 2.17M shares | ₱441K | -₱0.00 | -0.49% |
| Aug 22, 2025 | ₱0.204 | ₱0.209 | ₱0.187 | 4.13M shares | ₱820K | +₱0.02 | +9.09% |
| Aug 20, 2025 | ₱0.187 | ₱0.187 | ₱0.170 | 3.81M shares | ₱692K | +₱0.01 | +2.75% |
| Aug 19, 2025 | ₱0.182 | ₱0.186 | ₱0.170 | 2.76M shares | ₱483K | -₱0.00 | -2.15% |
| Aug 18, 2025 | ₱0.186 | ₱0.189 | ₱0.170 | 1.81M shares | ₱318K | -₱0.00 | -1.59% |
| Aug 15, 2025 | ₱0.189 | ₱0.189 | ₱0.182 | 1.81M shares | ₱332K | -₱0.00 | -1.56% |
| Aug 14, 2025 | ₱0.192 | ₱0.195 | ₱0.187 | 1.53M shares | ₱290K | +₱0.01 | +2.67% |
| Aug 13, 2025 | ₱0.187 | ₱0.190 | ₱0.182 | 1.34M shares | ₱247K | -₱0.00 | -1.58% |
| Aug 12, 2025 | ₱0.190 | ₱0.190 | ₱0.185 | 620K shares | ₱115K | +₱0.00 | +2.15% |
| Aug 11, 2025 | ₱0.186 | ₱0.201 | ₱0.185 | 3.24M shares | ₱629K | -₱0.01 | -5.10% |
| Aug 08, 2025 | ₱0.196 | ₱0.197 | ₱0.185 | 1.50M shares | ₱284K | -₱0.00 | -0.51% |
| Aug 07, 2025 | ₱0.197 | ₱0.200 | ₱0.197 | 180K shares | ₱35K | -₱0.00 | -1.50% |
| Aug 06, 2025 | ₱0.200 | ₱0.201 | ₱0.200 | 280K shares | ₱56K | -₱0.00 | -0.99% |
| Aug 05, 2025 | ₱0.202 | ₱0.202 | ₱0.186 | 680K shares | ₱134K | +₱0.02 | +8.60% |
| Aug 04, 2025 | ₱0.186 | ₱0.201 | ₱0.186 | 90K shares | ₱17K | -₱0.01 | -7.46% |
| Aug 01, 2025 | ₱0.201 | ₱0.201 | ₱0.181 | 3.08M shares | ₱590K | +₱0.01 | +3.08% |
| Jul 31, 2025 | ₱0.195 | ₱0.200 | ₱0.186 | 1.89M shares | ₱357K | -₱0.00 | -1.52% |
| Jul 30, 2025 | ₱0.198 | ₱0.202 | ₱0.188 | 1.13M shares | ₱221K | +₱0.00 | +2.06% |
| Jul 29, 2025 | ₱0.194 | ₱0.202 | ₱0.187 | 4.90M shares | ₱984K | -₱0.00 | -2.02% |
| Jul 28, 2025 | ₱0.198 | ₱0.198 | ₱0.168 | 3.80M shares | ₱706K | +₱0.02 | +11.86% |
| Jul 25, 2025 | ₱0.177 | ₱0.183 | ₱0.169 | 1.36M shares | ₱235K | -₱0.01 | -3.28% |
| Jul 24, 2025 | ₱0.183 | ₱0.192 | ₱0.176 | 4.34M shares | ₱792K | +₱0.01 | +3.39% |
| Jul 23, 2025 | ₱0.177 | ₱0.180 | ₱0.165 | 3.62M shares | ₱620K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.177 | ₱0.188 | ₱0.170 | 5.86M shares | ₱1.03 Million | -₱0.01 | -6.35% |
| Jul 21, 2025 | ₱0.189 | ₱0.197 | ₱0.181 | 1.97M shares | ₱374K | -₱0.01 | -4.06% |
| Jul 18, 2025 | ₱0.197 | ₱0.215 | ₱0.180 | 4.94M shares | ₱925K | -₱0.02 | -8.37% |
| Jul 17, 2025 | ₱0.215 | ₱0.236 | ₱0.196 | 13.33M shares | ₱2.92 Million | -₱0.00 | -2.27% |
| Jul 16, 2025 | ₱0.220 | ₱0.222 | ₱0.192 | 45.80M shares | ₱9.68 Million | +₱0.04 | +16.40% |
| Jul 15, 2025 | ₱0.189 | ₱0.189 | ₱0.156 | 33.42M shares | ₱6.12 Million | +₱0.06 | +29.45% |
| Jul 14, 2025 | ₱0.146 | ₱0.156 | ₱0.146 | 510K shares | ₱76K | -₱0.01 | -6.41% |
| Jul 11, 2025 | ₱0.156 | ₱0.156 | ₱0.145 | 4.43M shares | ₱661K | +₱0.01 | +6.12% |
| Jul 10, 2025 | ₱0.147 | ₱0.147 | ₱0.144 | 290K shares | ₱42K | +₱0.00 | +2.08% |
| Jul 09, 2025 | ₱0.144 | ₱0.149 | ₱0.144 | 1.56M shares | ₱227K | -₱0.00 | -3.36% |
| Jul 08, 2025 | ₱0.149 | ₱0.150 | ₱0.144 | 200K shares | ₱30K | +₱0.01 | +3.47% |
| Jul 07, 2025 | ₱0.144 | ₱0.150 | ₱0.140 | 470K shares | ₱68K | -₱0.00 | -3.36% |
| Jul 04, 2025 | ₱0.149 | ₱0.149 | ₱0.140 | 1.46M shares | ₱216K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.149 | ₱0.153 | ₱0.145 | 1.01M shares | ₱151K | -₱0.00 | -2.61% |
| Jul 02, 2025 | ₱0.153 | ₱0.156 | ₱0.152 | 340K shares | ₱52K | -₱0.00 | -1.92% |
| Jul 01, 2025 | ₱0.156 | ₱0.156 | ₱0.153 | 100K shares | ₱16K | +₱0.00 | +1.96% |
| Jun 30, 2025 | ₱0.153 | ₱0.153 | ₱0.150 | 440K shares | ₱67K | +₱0.00 | +0.66% |
| Jun 27, 2025 | ₱0.152 | ₱0.158 | ₱0.147 | 260K shares | ₱40K | +₱0.01 | +3.40% |
| Jun 26, 2025 | ₱0.147 | ₱0.159 | ₱0.145 | 360K shares | ₱53K | -₱0.01 | -7.55% |
| Jun 25, 2025 | ₱0.159 | ₱0.160 | ₱0.159 | 600K shares | ₱95K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.159 | ₱0.160 | ₱0.144 | 630K shares | ₱97K | +₱0.00 | +2.58% |
| Jun 23, 2025 | ₱0.155 | ₱0.160 | ₱0.155 | 330K shares | ₱51K | -₱0.00 | -0.64% |
| Jun 20, 2025 | ₱0.156 | ₱0.160 | ₱0.156 | 1.34M shares | ₱209K | -₱0.00 | -0.64% |
| Jun 19, 2025 | ₱0.157 | ₱0.160 | ₱0.155 | 330K shares | ₱52K | -₱0.00 | -1.88% |
| Jun 18, 2025 | ₱0.160 | ₱0.160 | ₱0.154 | 440K shares | ₱69K | +₱0.00 | +1.91% |
| Jun 17, 2025 | ₱0.157 | ₱0.162 | ₱0.157 | 700K shares | ₱110K | -₱0.00 | -0.63% |
| Jun 16, 2025 | ₱0.158 | ₱0.162 | ₱0.156 | 950K shares | ₱150K | -₱0.01 | -3.66% |
| Jun 13, 2025 | ₱0.164 | ₱0.168 | ₱0.156 | 1.39M shares | ₱231K | +₱0.01 | +5.13% |
| Jun 11, 2025 | ₱0.156 | ₱0.165 | ₱0.152 | 1.01M shares | ₱158K | +₱0.00 | +2.63% |
| Jun 10, 2025 | ₱0.152 | ₱0.169 | ₱0.152 | 2.15M shares | ₱358K | -₱0.02 | -10.06% |
| Jun 09, 2025 | ₱0.169 | ₱0.173 | ₱0.167 | 2.24M shares | ₱377K | -₱0.00 | -2.31% |
| Jun 05, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 580K shares | ₱99K | -₱0.00 | -0.57% |
| Jun 04, 2025 | ₱0.174 | ₱0.174 | ₱0.170 | 210K shares | ₱36K | +₱0.00 | +2.35% |
| Jun 03, 2025 | ₱0.170 | ₱0.176 | ₱0.170 | 2.87M shares | ₱490K | -₱0.00 | -0.58% |
| Jun 02, 2025 | ₱0.171 | ₱0.179 | ₱0.171 | 1.23M shares | ₱211K | -₱0.00 | -1.16% |
| May 30, 2025 | ₱0.173 | ₱0.179 | ₱0.172 | 500K shares | ₱87K | +₱0.00 | +0.58% |
This historical data puts the recent movement of the PHR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PHR sits within its recent range.
Price & Volume Charts
Visual representation of PHR historical performance for the selected period
Historical Price Chart
The chart displays PHR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PHR price history for the selected period
Apr
2026
April 24, 2026
Highest Price
₱0.220
Peak price of ₱0.220 reached during this period, representing the stock's maximum value, with 23.38M shares traded and +3.29% price movement on that day
Apr
2026
April 22, 2026
Biggest Daily Gain
₱0.195
(+44.44%)
Single-day gain of 44.44% with ₱0.09 price increase, the largest percentage rise in this period, with 30.47M shares changing hands
Apr
2026
April 20, 2026
Lowest Price
₱0.130
Lowest price of ₱0.130 recorded, marking the period's minimum valuation, with a -1.52% decline on that day
Jul
2025
July 16, 2025
Highest Trading Volume
₱0.220
45.80M Shares (₱10.08M total value)
Most actively traded day with 45.80M shares (₱10.08M total value) at ₱0.220 per share, indicating peak investor activity
Jun
2025
June 10, 2025
Biggest Daily Loss
₱0.152
(-10.06%)
Single-day loss of -10.06% with ₱0.02 price decrease, the largest percentage drop in this period, with 2.15M shares traded during the decline
Historical Insights
Statistical analysis of PHR price movements for the selected period
Long-Term Trend (MA200)
Bullish
PHR is trading 9.82% above the 200-day Moving Average (₱0.160). This level often acts as dynamic support during uptrends.
Price Volatility
High
PHR showed high volatility with a standard deviation of 4.89% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from May 30, 2025 to May 30, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PHR recorded 88 positive days, 118 negative days, and 37 unchanged days, resulting in a win rate of 36.2% for the period.
Average Daily Change
+0.12%
The stock demonstrated an average daily change of +0.12%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.09
The trading range spread for PHR was ₱0.09, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PHR by sector and industry.
Historical Price Data FAQs
Common questions about PHR stock price history page
What is the PHR stock price history page?
The PHR stock price history page provides comprehensive historical trading data for PH Resorts Group Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PHR's 52-week trading range?
PHR has traded between ₱0.13 and ₱0.22 over the past 52 weeks for PH Resorts Group Holdings, Inc., representing a price range of 69.2%. Currently trading at ₱0.18, the stock is 37.7% above its 52-week low and 18.6% below its 52-week high.
How has PHR performed year-to-date (YTD)?
Year-to-date in 2026, PHR has gained 25.2% from ₱0.14 to ₱0.18 for PH Resorts Group Holdings, Inc.. The stock reached a YTD high of ₱0.22 and a low of ₱0.13.
What is PHR's 50-day moving average (MA50)?
The 50-day moving average for PH Resorts Group Holdings, Inc. (PHR) is ₱0.17. The stock is currently trading above this level at ₱0.18, which is 7.8% above the 50-day MA.
What is PHR's 200-day moving average (MA200)?
The 200-day moving average for PH Resorts Group Holdings, Inc. (PHR) is ₱0.16. The stock is currently trading above this key long-term indicator at ₱0.18, which is 9.8% above the 200-day MA.